シキボウの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,009 | 1,013 | 1,005 | 1,013 | +4 | +0.4% | 13,800 |
| 2025/02/17 | 1,006 | 1,011 | 1,005 | 1,009 | +4 | +0.4% | 13,000 |
| 2025/02/14 | 1,014 | 1,015 | 1,005 | 1,005 | -7 | -0.7% | 21,200 |
| 2025/02/13 | 1,008 | 1,017 | 1,006 | 1,012 | +8 | +0.8% | 36,300 |
| 2025/02/12 | 1,010 | 1,012 | 1,003 | 1,004 | -6 | -0.6% | 27,000 |
| 2025/02/10 | 1,007 | 1,010 | 1,005 | 1,010 | +5 | +0.5% | 18,700 |
| 2025/02/07 | 1,001 | 1,008 | 1,001 | 1,005 | -3 | -0.3% | 28,100 |
| 2025/02/06 | 1,007 | 1,013 | 1,006 | 1,008 | +4 | +0.4% | 22,900 |
| 2025/02/05 | 1,005 | 1,007 | 1,003 | 1,004 | +4 | +0.4% | 16,800 |
| 2025/02/04 | 1,002 | 1,004 | 999 | 1,000 | +2 | +0.2% | 36,600 |
| 2025/02/03 | 1,009 | 1,011 | 997 | 998 | -13 | -1.3% | 60,400 |
| 2025/01/31 | 1,014 | 1,014 | 1,007 | 1,011 | -2 | -0.2% | 24,100 |
| 2025/01/30 | 1,010 | 1,014 | 1,006 | 1,013 | +4 | +0.4% | 43,700 |
| 2025/01/29 | 1,013 | 1,013 | 1,008 | 1,009 | -2 | -0.2% | 21,000 |
| 2025/01/28 | 1,012 | 1,012 | 1,006 | 1,011 | +1 | +0.1% | 25,900 |
| 2025/01/27 | 1,008 | 1,011 | 1,005 | 1,010 | +6 | +0.6% | 30,500 |
| 2025/01/24 | 1,003 | 1,004 | 999 | 1,004 | +3 | +0.3% | 11,600 |
| 2025/01/23 | 1,003 | 1,003 | 998 | 1,001 | -1 | -0.1% | 13,900 |
| 2025/01/22 | 997 | 1,002 | 996 | 1,002 | +7 | +0.7% | 23,300 |
| 2025/01/21 | 998 | 998 | 994 | 995 | -3 | -0.3% | 22,000 |
| 2025/01/20 | 994 | 998 | 994 | 998 | +5 | +0.5% | 21,700 |
| 2025/01/17 | 994 | 997 | 991 | 993 | -1 | -0.1% | 37,500 |
| 2025/01/16 | 999 | 1,000 | 994 | 994 | -3 | -0.3% | 48,300 |
| 2025/01/15 | 999 | 1,004 | 995 | 997 | -2 | -0.2% | 28,800 |
| 2025/01/14 | 1,003 | 1,004 | 995 | 999 | -1 | -0.1% | 58,800 |
| 2025/01/10 | 1,003 | 1,005 | 1,000 | 1,000 | -1 | -0.1% | 28,100 |
| 2025/01/09 | 1,007 | 1,007 | 1,001 | 1,001 | -5 | -0.5% | 37,500 |
| 2025/01/08 | 1,015 | 1,015 | 1,005 | 1,006 | -8 | -0.8% | 38,500 |
| 2025/01/07 | 1,015 | 1,015 | 1,005 | 1,014 | +4 | +0.4% | 33,700 |
| 2025/01/06 | 1,015 | 1,015 | 1,010 | 1,010 | -3 | -0.3% | 29,800 |
| 2024/12/30 | 1,020 | 1,022 | 1,011 | 1,013 | -4 | -0.4% | 33,100 |
| 2024/12/27 | 998 | 1,017 | 998 | 1,017 | +19 | +1.9% | 76,800 |
| 2024/12/26 | 998 | 1,000 | 993 | 998 | +1 | +0.1% | 113,500 |
| 2024/12/25 | 995 | 997 | 992 | 997 | +2 | +0.2% | 92,600 |
| 2024/12/24 | 995 | 997 | 995 | 995 | +1 | +0.1% | 27,900 |
| 2024/12/23 | 1,000 | 1,001 | 993 | 994 | ±0 | ±0% | 36,000 |
| 2024/12/20 | 999 | 999 | 994 | 994 | -1 | -0.1% | 51,400 |
| 2024/12/19 | 992 | 999 | 992 | 995 | -1 | -0.1% | 52,800 |
| 2024/12/18 | 1,000 | 1,001 | 996 | 996 | -9 | -0.9% | 30,600 |
| 2024/12/17 | 1,007 | 1,008 | 1,000 | 1,005 | ±0 | ±0% | 21,400 |
| 2024/12/16 | 1,003 | 1,006 | 1,000 | 1,005 | +4 | +0.4% | 34,600 |
| 2024/12/13 | 997 | 1,001 | 997 | 1,001 | ±0 | ±0% | 27,200 |
| 2024/12/12 | 998 | 1,003 | 998 | 1,001 | +4 | +0.4% | 40,600 |
| 2024/12/11 | 1,001 | 1,001 | 994 | 997 | +3 | +0.3% | 42,100 |
| 2024/12/10 | 995 | 996 | 993 | 994 | ±0 | ±0% | 31,400 |
| 2024/12/09 | 994 | 999 | 993 | 994 | +1 | +0.1% | 45,400 |
| 2024/12/06 | 993 | 995 | 991 | 993 | ±0 | ±0% | 47,600 |
| 2024/12/05 | 994 | 997 | 990 | 993 | +1 | +0.1% | 74,400 |
| 2024/12/04 | 999 | 1,001 | 992 | 992 | -7 | -0.7% | 21,400 |
| 2024/12/03 | 993 | 1,002 | 993 | 999 | +6 | +0.6% | 49,000 |
51～
100
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「シキボウ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| シキボウ | 96,800円 | +0.8% | -24.4% | 5.17% | 13.20倍 | 0.35倍 |
|
紡績名門。事業ポートフォリオ見直しや航空機向け含む機能材などの育成、海外事業強化を推進 |
| ＴＥＮＴＩＡＬ | 243,000円 | -49.3% | - | 0.00% | 57.65倍 | 7.93倍 |
|
健康維持など高付加価値の機能性寝衣が柱、寝具、サンダルも。販路は自社ＥＣ軸。実店舗も展開 |
| キムラタン | 6,200円 | +9.0% | - | 0.00% | 177.14倍 | 16.32倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| ソトー | 66,800円 | -7.6% | -93.5% | 5.99% | 36.56倍 | 0.58倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| ユニチカ | 15,700円 | +5.6% | - | 0.00% | - | 0.31倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
